NASDAQ · INTR

Inter & Co, Inc.

Financial Services · Banks - Regional

$6.90

Up+$0.36 (+5.22%)

Updated Oct 21, 2026, 12:46 AM

SID Score

5.4/10

Composite research score

Smart Money

56/100

Neutral

Price performance · INTR

INTR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 19, 2026

Daily close

View OHLC price history

INTR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 19, 2026	$6.80	$7.04	$6.79	$6.90	7.08M
Oct 16, 2026	$6.82	$6.89	$6.60	$6.73	13.4M
Oct 15, 2026	$6.77	$6.93	$6.70	$6.76	7.61M
Oct 14, 2026	$7.24	$7.38	$6.96	$6.99	12.39M
Oct 13, 2026	$7.38	$7.662	$7.38	$7.45	19.91M
Oct 12, 2026	$7.61	$7.81	$7.58	$7.74	4.91M
Oct 9, 2026	$7.41	$7.74	$7.2714	$7.68	13.49M
Oct 8, 2026	$7.13	$7.40	$7.10	$7.24	14.52M
Oct 7, 2026	$7.03	$7.366	$7.02	$7.18	16.91M
Oct 6, 2026	$6.815	$7.14	$6.675	$7.03	11.81M
Oct 5, 2026	$6.51	$6.93	$6.50	$6.56	28.31M
Oct 2, 2026	$5.34	$5.535	$5.20	$5.48	4.16M
Oct 1, 2026	$5.35	$5.40	$5.12	$5.30	6.48M
Sep 30, 2026	$5.19	$5.365	$5.105	$5.34	8.46M
Sep 29, 2026	$5.01	$5.17	$5.01	$5.13	5.92M
Sep 28, 2026	$4.99	$5.10	$4.97	$5.04	6.7M
Sep 25, 2026	$5.055	$5.21	$5.03	$5.11	3.62M
Sep 24, 2026	$5.20	$5.25	$5.02	$5.06	4.89M
Sep 23, 2026	$5.57	$5.628	$5.22	$5.24	3.78M
Sep 22, 2026	$5.52	$5.55	$5.39	$5.54	2.84M
Sep 21, 2026	$5.47	$5.6199	$5.42	$5.57	3.31M